Canadian Net Real Estate Investment Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 4.900 | 4.900 | 4.880 | 4.880 | 4.206 | 3,600 |
| 2024-05-28 | 4.910 | 4.930 | 4.900 | 4.920 | 4.240 | 10,600 |
| 2024-05-27 | 4.910 | 4.950 | 4.910 | 4.920 | 4.240 | 600 |
| 2024-05-24 | 4.950 | 4.960 | 4.930 | 4.960 | 4.275 | 5,700 |
| 2024-05-23 | 4.980 | 4.980 | 4.900 | 4.920 | 4.240 | 14,000 |
| 2024-05-22 | 4.970 | 4.970 | 4.950 | 4.960 | 4.275 | 3,500 |
| 2024-05-21 | 4.960 | 4.990 | 4.960 | 4.970 | 4.284 | 6,000 |
| 2024-05-17 | 4.970 | 5.040 | 4.960 | 4.980 | 4.292 | 3,900 |
| 2024-05-16 | 4.980 | 4.980 | 4.920 | 4.960 | 4.275 | 4,400 |
| 2024-05-15 | 4.980 | 4.990 | 4.980 | 4.980 | 4.292 | 1,700 |
| 2024-05-14 | 4.970 | 5.040 | 4.900 | 4.950 | 4.266 | 12,800 |
| 2024-05-13 | 5.050 | 5.060 | 5.000 | 5.000 | 4.284 | 13,200 |
| 2024-05-10 | 4.990 | 5.050 | 4.980 | 5.050 | 4.327 | 18,700 |
| 2024-05-09 | 4.920 | 5.000 | 4.920 | 4.980 | 4.267 | 15,800 |
| 2024-05-08 | 4.950 | 4.950 | 4.930 | 4.950 | 4.242 | 3,100 |
| 2024-05-07 | 4.970 | 4.970 | 4.950 | 4.950 | 4.242 | 3,500 |
| 2024-05-06 | 4.920 | 4.970 | 4.920 | 4.960 | 4.250 | 20,400 |
| 2024-05-03 | 4.950 | 4.970 | 4.950 | 4.970 | 4.259 | 4,100 |
| 2024-05-02 | 4.960 | 4.960 | 4.930 | 4.930 | 4.224 | 3,600 |
| 2024-05-01 | 4.980 | 4.980 | 4.950 | 4.950 | 4.242 | 9,300 |
| 2024-04-30 | 4.960 | 4.970 | 4.940 | 4.950 | 4.242 | 10,700 |
| 2024-04-29 | 4.830 | 4.890 | 4.820 | 4.890 | 4.190 | 4,900 |
| 2024-04-26 | 4.940 | 4.940 | 4.880 | 4.880 | 4.182 | 900 |
| 2024-04-25 | 4.980 | 4.980 | 4.790 | 4.900 | 4.199 | 15,400 |
| 2024-04-24 | 4.950 | 4.950 | 4.930 | 4.930 | 4.224 | 300 |
| 2024-04-23 | 4.940 | 4.960 | 4.940 | 4.950 | 4.242 | 8,100 |
| 2024-04-22 | 4.930 | 4.950 | 4.930 | 4.950 | 4.242 | 900 |
| 2024-04-19 | 4.890 | 4.930 | 4.890 | 4.930 | 4.224 | 1,700 |
| 2024-04-18 | 4.870 | 4.870 | 4.870 | 4.870 | 4.173 | 3,000 |
| 2024-04-17 | 4.920 | 4.920 | 4.810 | 4.810 | 4.122 | 1,500 |
| 2024-04-16 | 4.890 | 4.890 | 4.800 | 4.830 | 4.139 | 6,300 |
| 2024-04-15 | 4.920 | 4.920 | 4.870 | 4.870 | 4.173 | 8,700 |
| 2024-04-12 | 4.990 | 4.990 | 4.870 | 4.870 | 4.173 | 3,300 |
| 2024-04-11 | 4.920 | 4.970 | 4.850 | 4.920 | 4.191 | 26,000 |
| 2024-04-10 | 4.950 | 4.950 | 4.900 | 4.900 | 4.174 | 13,600 |
| 2024-04-09 | 4.940 | 4.960 | 4.940 | 4.950 | 4.217 | 4,600 |
| 2024-04-08 | 5.000 | 5.050 | 4.900 | 4.950 | 4.217 | 26,700 |
| 2024-04-05 | 5.000 | 5.020 | 4.950 | 4.950 | 4.217 | 1,500 |
| 2024-04-04 | 5.000 | 5.000 | 4.940 | 4.950 | 4.217 | 21,700 |
| 2024-04-03 | 4.920 | 5.010 | 4.920 | 5.010 | 4.268 | 15,100 |
| 2024-04-02 | 4.980 | 4.980 | 4.900 | 4.920 | 4.191 | 8,500 |
| 2024-04-01 | 4.990 | 5.000 | 4.900 | 4.970 | 4.234 | 7,100 |
| 2024-03-28 | 5.030 | 5.030 | 4.960 | 5.010 | 4.268 | 4,800 |
| 2024-03-27 | 4.990 | 4.990 | 4.930 | 4.980 | 4.242 | 9,800 |
| 2024-03-26 | 4.980 | 5.000 | 4.970 | 4.980 | 4.242 | 5,300 |
| 2024-03-25 | 5.000 | 5.000 | 4.950 | 4.980 | 4.242 | 64,900 |
| 2024-03-22 | 5.040 | 5.040 | 4.990 | 5.000 | 4.259 | 17,400 |
| 2024-03-21 | 4.900 | 5.030 | 4.900 | 5.000 | 4.259 | 52,900 |
| 2024-03-20 | 4.900 | 4.900 | 4.820 | 4.850 | 4.131 | 10,900 |
| 2024-03-19 | 4.850 | 4.870 | 4.850 | 4.870 | 4.148 | 4,700 |
| 2024-03-18 | 4.770 | 4.800 | 4.770 | 4.800 | 4.089 | 3,900 |
| 2024-03-15 | 4.800 | 4.810 | 4.790 | 4.800 | 4.089 | 8,000 |
| 2024-03-14 | 4.820 | 4.820 | 4.820 | 4.820 | 4.106 | 700 |
| 2024-03-13 | 4.850 | 4.850 | 4.800 | 4.810 | 4.073 | 5,500 |
| 2024-03-12 | 4.840 | 4.850 | 4.800 | 4.850 | 4.106 | 15,200 |
| 2024-03-11 | 4.850 | 4.850 | 4.850 | 4.850 | 4.106 | 12,700 |
| 2024-03-08 | 4.850 | 4.850 | 4.800 | 4.800 | 4.064 | 6,300 |
| 2024-03-07 | 4.800 | 4.850 | 4.790 | 4.830 | 4.090 | 13,800 |
| 2024-03-06 | 4.850 | 4.850 | 4.800 | 4.800 | 4.064 | 19,900 |
| 2024-03-05 | 4.840 | 4.890 | 4.840 | 4.850 | 4.106 | 11,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-15 | 0.0300 CAD |
| 2026-09-15 | 0.0300 CAD |
| 2026-08-14 | 0.0300 CAD |
| 2026-07-15 | 0.0300 CAD |
| 2026-06-15 | 0.0290 CAD |
| 2026-05-15 | 0.0290 CAD |
| 2026-04-15 | 0.0290 CAD |
| 2026-03-13 | 0.0290 CAD |
| 2026-02-13 | 0.0290 CAD |
| 2026-01-15 | 0.0290 CAD |
| 2025-12-15 | 0.0290 CAD |
| 2025-11-14 | 0.0290 CAD |
| 2025-10-15 | 0.0290 CAD |
| 2025-09-15 | 0.0290 CAD |
| 2025-08-15 | 0.0290 CAD |
| 2025-07-15 | 0.0290 CAD |
| 2025-06-13 | 0.0290 CAD |
| 2025-05-15 | 0.0290 CAD |
| 2025-04-15 | 0.0290 CAD |
| 2025-03-14 | 0.0290 CAD |
| 2025-02-14 | 0.0290 CAD |
| 2025-01-15 | 0.0290 CAD |
| 2024-12-13 | 0.0290 CAD |
| 2024-11-15 | 0.0290 CAD |
| 2024-10-15 | 0.0290 CAD |
| 2024-09-13 | 0.0290 CAD |
| 2024-08-15 | 0.0290 CAD |
| 2024-07-15 | 0.0290 CAD |
| 2024-06-14 | 0.0290 CAD |
| 2024-05-14 | 0.0290 CAD |
| 2024-04-12 | 0.0290 CAD |
| 2024-03-14 | 0.0290 CAD |
| 2024-02-14 | 0.0290 CAD |
| 2024-01-12 | 0.0290 CAD |
| 2023-12-14 | 0.0290 CAD |
| 2023-11-14 | 0.0290 CAD |
| 2023-10-13 | 0.0290 CAD |
| 2023-09-14 | 0.0290 CAD |
| 2023-08-14 | 0.0290 CAD |
| 2023-07-13 | 0.0290 CAD |
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.